6411 中野冷機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-281,0381,0381,0381,0381001,038
2011-12-271,0271,0401,0101,0397001,039
2011-12-261,0281,0281,0281,0283001,028
2011-12-221,0281,0281,0281,0281,9001,028
2011-12-211,0041,0281,0041,0289001,028
2011-12-201,0041,0041,0041,0042001,004
2011-12-151,0161,0161,0101,0104,0001,010
2011-12-141,0161,0201,0161,0165001,016
2011-12-131,0111,0351,0111,0155001,015
2011-12-121,0111,0111,0111,0114001,011
2011-12-091,0101,0101,0101,0102001,010
2011-12-081,0101,0101,0101,0102001,010
2011-12-071,0101,0101,0101,0101,2001,010
2011-12-061,0101,0381,0101,0103,8001,010
2011-12-051,0451,0451,0401,0408001,040
2011-12-021,0751,0751,0751,0757,1001,075
2011-12-011,0471,0751,0471,0751,8001,075
2011-11-291,0431,0601,0401,0401,9001,040
2011-11-281,0391,0401,0321,0401,6001,040
2011-11-251,0301,0311,0301,0301,5001,030
2011-11-211,0111,0211,0111,0211,0001,021
2011-11-181,0291,0291,0291,0291001,029
2011-11-111,0701,0701,0701,0701001,070
2011-11-101,0701,0701,0701,0702,3001,070
2011-11-091,0631,1231,0631,0932,1001,093
2011-11-081,0481,0501,0361,0433,0001,043
2011-11-041,0631,0631,0631,0639001,063
2011-10-261,1001,1001,0601,0603001,060
2011-10-251,1001,1001,1001,1001,7001,100
2011-10-241,0901,1501,0901,1502001,150
2011-10-111,0301,0301,0301,0302,6001,030
2011-10-061,0301,0301,0301,0301001,030
2011-10-041,0001,0001,0001,0002001,000
2011-09-281,0011,0011,0011,0014001,001
2011-09-271,0551,0551,0501,0502001,050
2011-09-261,0551,0551,0551,0552001,055
2011-09-221,0601,0601,0601,0601,8001,060
2011-09-161,0601,0601,0601,0603001,060
2011-09-121,0901,0901,0901,0902,3001,090
2011-09-071,0691,1001,0631,0921,6001,092
2011-09-051,0751,0751,0751,0751001,075
2011-08-311,0801,0801,0801,0801001,080
2011-08-301,0801,0901,0801,0854001,085
2011-08-291,1101,1101,0521,0602,4001,060
2011-08-261,1231,1231,1101,1101,8001,110
2011-08-221,0721,0721,0721,0727001,072
2011-08-191,0811,0811,0811,0811001,081
2011-08-181,0851,0851,0851,0851001,085
2011-08-171,1001,1001,0951,0952001,095
2011-08-151,1351,1351,1351,1351001,135
2011-08-101,1351,1351,1351,1354,2001,135
2011-08-091,1351,1351,1351,1351001,135
2011-08-041,0751,0751,0751,0753001,075
2011-08-031,0851,0851,0851,0853001,085
2011-08-021,0861,0861,0861,0861001,086
2011-08-011,1101,1101,0951,0953001,095
2011-07-291,0971,0971,0971,0974001,097
2011-07-271,1241,1241,1241,1241001,124
2011-07-251,1461,1461,1461,1461,8001,146
2011-07-111,1461,1461,1461,1461001,146
2011-07-071,1461,1461,1461,1465,3001,146
2011-07-061,1461,1461,1461,1462001,146
2011-07-051,1331,1361,1331,1365001,136
2011-07-011,1101,1121,1101,1125001,112
2011-06-291,1001,1001,1001,1003001,100
2011-06-281,1001,1001,1001,1001001,100
2011-06-271,1851,1851,1001,1005001,100
2011-06-241,0991,0991,0991,0991,8001,099
2011-06-231,0991,0991,0991,0991001,099
2011-06-171,0761,0761,0751,0752001,075
2011-06-161,0761,0761,0761,0761001,076
2011-06-101,0901,0901,0901,0902,4001,090
2011-06-091,1001,1151,0901,1156,8001,115
2011-05-301,1501,1501,1401,1402,2001,140
2011-05-251,2001,2001,2001,2001,7001,200
2011-05-201,2001,2001,2001,2001001,200
2011-05-161,1201,1201,1201,1203001,120
2011-05-131,2011,2011,2011,2015001,201
2011-05-121,2011,2011,2011,2011,0001,201
2011-05-111,2001,2011,2001,2018001,201
2011-05-101,1981,2001,1981,2005001,200
2011-05-061,1981,1981,1981,1982001,198
2011-05-021,1991,1991,1991,1992001,199
2011-04-261,1701,1701,0801,1551,5001,155
2011-04-251,2001,2001,2001,20010,8001,200
2011-04-221,2001,2001,2001,2001001,200
2011-04-201,2001,2001,2001,2001001,200
2011-04-181,2001,2001,2001,2001001,200
2011-04-151,1601,2401,1601,2006,2001,200
2011-04-141,1491,1501,1491,1502,3001,150
2011-04-111,1601,1601,1601,1604,4001,160
2011-04-071,1101,1101,1031,1034001,103
2011-04-061,1401,1401,1401,1404,5001,140
2011-04-051,0801,1001,0801,1001,3001,100
2011-04-011,1001,1401,0801,1392,6001,139
2011-03-251,1001,1001,1001,1001,8001,100
2011-03-241,0881,1001,0881,1002001,100
2011-03-231,0581,0581,0581,0581001,058
2011-03-221,0581,0581,0581,0581001,058
2011-03-101,0581,0581,0581,0582,3001,058
2011-03-091,0261,0601,0261,0602,0001,060
2011-03-071,0261,0261,0251,0255001,025
2011-03-041,0231,0301,0231,0309001,030
2011-03-021,0301,0301,0301,0309001,030
2011-02-281,0401,0401,0401,0404001,040
2011-02-251,0451,0451,0451,0451,9001,045
2011-02-241,0001,0451,0001,0451,4001,045
2011-02-221,0111,0111,0001,0003001,000
2011-02-211,0121,0121,0121,0121001,012
2011-02-181,0121,0121,0121,0123001,012
2011-02-171,0121,0151,0121,0151,1001,015
2011-02-161,0131,0151,0131,0152001,015
2011-02-151,0131,0131,0131,0133001,013
2011-02-101,1001,1001,0001,0063,5001,006
2011-02-081,0601,1001,0601,1001,1001,100
2011-02-071,1751,1751,1751,1751001,175
2011-02-031,0551,0551,0551,0553001,055
2011-02-011,0611,0611,0611,0616001,061
2011-01-311,0801,0801,0801,0808001,080
2011-01-261,0801,0801,0801,0804001,080
2011-01-251,0801,0801,0801,0801,0001,080
2011-01-181,0801,0801,0801,0801001,080
2011-01-141,1031,1031,1031,1039001,103
2011-01-131,1101,1101,1031,1031,0001,103
2011-01-121,0801,1031,0801,1031,9001,103
2011-01-111,0191,0191,0191,0195001,019
2011-01-071,0191,0191,0191,0192001,019
2011-01-061,0191,0191,0191,0192001,019
2011-01-059909909909901,300990

分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株